Santander Holdings USA, Inc. (SNUS.PH) stock
SNUS.PHNYSENational Commercial BanksFiscal year ends December 31
$20.86+0.07 (+0.34%)
Close on Oct 30, 2026Market cap $11.06BP/E –Yield –
Price history
Santander Holdings USA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.86
+0.34% on the day
52-week range
$18.92 – $23.75
-12.2% from the high
Change over 52 weeks
+4.8%
From $19.91 on Oct 30, 2025
Average volume
19,496
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.70 | $21.00 | $20.33 | $20.86 | +0.10% | 79,196 |
| Oct 19, 2026 | $21.00 | $21.30 | $20.70 | $20.84 | +0.10% | 56,252 |
| Oct 12, 2026 | $20.63 | $20.94 | $20.30 | $20.82 | +0.19% | 84,753 |
| Oct 5, 2026 | $20.72 | $21.08 | $20.51 | $20.78 | -0.72% | 59,489 |
| Sep 28, 2026 | $20.88 | $21.34 | $20.63 | $20.93 | -0.66% | 122,163 |
| Sep 21, 2026 | $21.20 | $21.25 | $20.57 | $21.07 | +0.19% | 124,414 |
| Sep 14, 2026 | $19.85 | $21.25 | $19.71 | $21.03 | +4.73% | 179,279 |
| Sep 8, 2026 | $20.36 | $20.57 | $19.84 | $20.08 | -2.19% | 192,891 |
| Aug 31, 2026 | $21.85 | $21.85 | $20.36 | $20.53 | -7.40% | 280,823 |
| Aug 24, 2026 | $20.60 | $22.46 | $20.34 | $22.17 | +5.57% | 185,534 |
| Aug 17, 2026 | $21.18 | $23.75 | $20.20 | $21.00 | -0.76% | 80,213 |
| Aug 10, 2026 | $20.98 | $21.17 | $20.53 | $21.16 | +0.52% | 32,036 |
| Aug 3, 2026 | $20.40 | $21.15 | $20.27 | $21.05 | +3.09% | 36,582 |
| Jul 27, 2026 | $20.66 | $20.66 | $20.05 | $20.42 | +0.34% | 58,151 |
| Jul 20, 2026 | $20.59 | $20.63 | $20.02 | $20.35 | -1.00% | 44,908 |
| Jul 13, 2026 | $20.34 | $20.68 | $20.31 | $20.56 | +0.56% | 21,845 |
| Jul 6, 2026 | $20.70 | $21.08 | $20.27 | $20.44 | -0.54% | 49,902 |
| Jun 29, 2026 | $20.87 | $21.10 | $20.50 | $20.55 | -1.34% | 57,783 |
| Jun 22, 2026 | $20.60 | $20.94 | $20.44 | $20.83 | +0.43% | 59,303 |
| Jun 15, 2026 | $20.91 | $20.91 | $20.33 | $20.74 | -0.34% | 25,146 |
| Jun 8, 2026 | $20.49 | $20.81 | $20.13 | $20.81 | +1.22% | 69,784 |
| Jun 1, 2026 | $20.62 | $20.92 | $20.47 | $20.56 | -0.92% | 32,745 |
| May 26, 2026 | $21.13 | $21.24 | $20.70 | $20.75 | -1.43% | 39,371 |
| May 18, 2026 | $21.30 | $21.36 | $20.90 | $21.05 | -1.22% | 106,436 |
| May 11, 2026 | $21.41 | $21.44 | $21.25 | $21.31 | -0.70% | 20,676 |
| May 4, 2026 | $21.10 | $21.59 | $21.09 | $21.46 | +1.32% | 48,717 |
| Apr 27, 2026 | $21.29 | $21.36 | $20.66 | $21.18 | -0.09% | 48,776 |
| Apr 20, 2026 | $20.70 | $21.26 | $20.18 | $21.20 | +2.27% | 62,061 |
| Apr 13, 2026 | $20.53 | $20.88 | $20.50 | $20.73 | +1.07% | 59,331 |
| Apr 6, 2026 | $20.67 | $20.94 | $20.36 | $20.51 | -1.44% | 69,385 |
| Mar 30, 2026 | $19.91 | $20.83 | $19.69 | $20.81 | +4.52% | 95,982 |
| Mar 23, 2026 | $20.11 | $20.66 | $19.82 | $19.91 | -1.34% | 25,369 |
| Mar 16, 2026 | $20.39 | $20.66 | $20.04 | $20.18 | -0.54% | 64,534 |
| Mar 9, 2026 | $20.35 | $20.65 | $19.96 | $20.29 | -0.59% | 38,777 |
| Mar 2, 2026 | $20.62 | $21.23 | $20.06 | $20.41 | -1.88% | 61,338 |
| Feb 23, 2026 | $21.00 | $21.88 | $20.52 | $20.80 | -3.88% | 48,588 |
| Feb 17, 2026 | $21.69 | $21.83 | $20.88 | $21.64 | +0.19% | 373,738 |
| Feb 9, 2026 | $21.34 | $21.74 | $21.30 | $21.60 | +0.70% | 286,894 |
| Feb 2, 2026 | $19.58 | $21.56 | $19.47 | $21.45 | +9.71% | 151,098 |
| Jan 26, 2026 | $19.56 | $19.64 | $19.42 | $19.55 | +0.26% | 54,519 |
| Jan 20, 2026 | $19.27 | $19.57 | $19.15 | $19.50 | +0.93% | 40,757 |
| Jan 12, 2026 | $19.31 | $19.77 | $19.28 | $19.32 | 0.00% | 50,587 |
| Jan 5, 2026 | $19.26 | $19.48 | $19.05 | $19.32 | +0.18% | 55,335 |
| Dec 29, 2025 | $19.30 | $19.40 | $18.92 | $19.29 | +0.18% | 116,467 |
| Dec 22, 2025 | $19.44 | $19.44 | $19.20 | $19.25 | -0.44% | 33,838 |
| Dec 15, 2025 | $19.30 | $19.45 | $19.14 | $19.34 | +0.60% | 78,313 |
| Dec 8, 2025 | $19.12 | $19.47 | $19.01 | $19.22 | -0.06% | 84,016 |
| Dec 1, 2025 | $19.74 | $19.74 | $19.13 | $19.23 | -1.30% | 36,347 |
| Nov 24, 2025 | $19.52 | $19.90 | $19.49 | $19.49 | +0.33% | 20,414 |
| Nov 17, 2025 | $20.02 | $20.30 | $19.31 | $19.42 | -2.95% | 24,130 |
| Nov 10, 2025 | $20.47 | $20.47 | $19.88 | $20.01 | -0.45% | 21,008 |
| Nov 3, 2025 | $20.29 | $20.50 | $19.98 | $20.10 | -0.20% | 16,383 |
| Oct 27, 2025 | $20.20 | $20.41 | $19.90 | $20.14 | -0.00% | 49,350 |
| Oct 20, 2025 | $20.45 | $20.45 | $19.86 | $20.14 | -1.01% | 29,954 |
| Oct 13, 2025 | $20.35 | $21.10 | $20.01 | $20.35 | +0.92% | 20,917 |
| Oct 6, 2025 | $20.37 | $20.81 | $20.01 | $20.16 | -2.70% | 25,459 |
| Sep 29, 2025 | $20.64 | $21.09 | $20.25 | $20.72 | +1.37% | 25,394 |
| Sep 22, 2025 | $20.88 | $20.88 | $20.40 | $20.44 | -1.97% | 46,927 |
| Sep 15, 2025 | $21.05 | $21.05 | $20.57 | $20.85 | -0.48% | 34,573 |
| Sep 8, 2025 | $20.49 | $20.99 | $20.32 | $20.95 | +2.50% | 40,004 |
| Sep 2, 2025 | $19.90 | $20.75 | $19.90 | $20.44 | +1.69% | 25,116 |
| Aug 25, 2025 | $20.52 | $20.75 | $20.07 | $20.10 | -1.42% | 39,145 |
| Aug 18, 2025 | $19.75 | $20.49 | $19.72 | $20.39 | +3.87% | 29,220 |
| Aug 11, 2025 | $19.40 | $19.81 | $19.32 | $19.63 | +0.67% | 35,760 |
| Aug 4, 2025 | $19.40 | $19.88 | $19.25 | $19.50 | +0.57% | 50,669 |
| Jul 28, 2025 | $19.78 | $19.80 | $19.20 | $19.39 | -0.10% | 43,592 |
| Jul 21, 2025 | $19.60 | $19.74 | $19.22 | $19.41 | -0.83% | 37,846 |
| Jul 14, 2025 | $19.39 | $19.64 | $19.10 | $19.57 | +1.63% | 34,571 |
| Jul 7, 2025 | $19.28 | $19.41 | $18.99 | $19.26 | -0.21% | 58,899 |
| Jun 30, 2025 | $18.96 | $19.30 | $18.92 | $19.30 | +2.22% | 23,752 |
| Jun 23, 2025 | $18.87 | $19.09 | $18.79 | $18.88 | +0.37% | 47,121 |
| Jun 16, 2025 | $18.97 | $19.07 | $18.58 | $18.81 | -0.16% | 27,518 |
| Jun 9, 2025 | $18.66 | $19.10 | $18.52 | $18.84 | +0.96% | 38,875 |
| Jun 2, 2025 | $18.20 | $18.82 | $18.20 | $18.66 | +2.98% | 62,202 |
| May 27, 2025 | $19.16 | $19.26 | $18.12 | $18.12 | -3.62% | 65,088 |
| May 19, 2025 | $19.35 | $19.35 | $18.70 | $18.80 | -3.09% | 21,704 |
| May 12, 2025 | $19.07 | $19.95 | $19.07 | $19.40 | +1.04% | 27,438 |
| May 5, 2025 | $18.99 | $19.50 | $18.99 | $19.20 | +0.42% | 21,437 |
| Apr 28, 2025 | $19.00 | $19.32 | $18.79 | $19.12 | +1.27% | 37,496 |
| Apr 21, 2025 | $19.11 | $19.35 | $18.68 | $18.88 | +0.53% | 21,884 |
| Apr 14, 2025 | $18.37 | $19.14 | $18.02 | $18.78 | +4.16% | 33,280 |
| Apr 7, 2025 | $19.03 | $19.43 | $18.02 | $18.03 | -6.68% | 51,642 |
| Mar 31, 2025 | $19.86 | $20.20 | $19.01 | $19.32 | -2.36% | 41,659 |
| Mar 24, 2025 | $20.45 | $20.45 | $19.55 | $19.79 | -2.43% | 31,930 |
| Mar 17, 2025 | $20.12 | $20.50 | $19.51 | $20.28 | +2.48% | 26,749 |
| Mar 10, 2025 | $20.19 | $20.29 | $19.56 | $19.79 | -1.30% | 33,270 |
| Mar 3, 2025 | $20.40 | $20.43 | $20.00 | $20.05 | -1.33% | 30,734 |
| Feb 24, 2025 | $20.06 | $20.77 | $20.01 | $20.32 | +1.20% | 38,831 |
| Feb 18, 2025 | $20.30 | $20.72 | $20.02 | $20.08 | -1.57% | 46,377 |
| Feb 10, 2025 | $20.33 | $20.81 | $20.08 | $20.40 | +0.84% | 26,909 |
| Feb 3, 2025 | $19.89 | $20.26 | $19.54 | $20.23 | +2.07% | 53,119 |
| Jan 27, 2025 | $19.50 | $20.10 | $19.50 | $19.82 | -0.10% | 34,098 |
| Jan 21, 2025 | $19.65 | $19.93 | $19.35 | $19.84 | +2.53% | 54,197 |
| Jan 13, 2025 | $18.75 | $19.73 | $18.51 | $19.35 | +3.48% | 95,041 |
| Jan 6, 2025 | $19.53 | $19.80 | $18.60 | $18.70 | -4.98% | 101,600 |
| Dec 30, 2024 | $19.00 | $19.79 | $18.85 | $19.68 | +3.52% | 147,674 |
| Dec 23, 2024 | $20.02 | $20.22 | $19.01 | $19.01 | -5.42% | 44,965 |
| Dec 16, 2024 | $20.72 | $20.89 | $19.75 | $20.10 | -2.57% | 81,633 |
| Dec 9, 2024 | $21.16 | $21.16 | $20.26 | $20.63 | -0.10% | 60,769 |
| Dec 2, 2024 | $20.89 | $21.22 | $20.65 | $20.65 | -1.36% | 38,741 |
| Nov 25, 2024 | $21.41 | $21.56 | $20.79 | $20.93 | -1.44% | 19,603 |
| Nov 18, 2024 | $21.51 | $21.52 | $20.90 | $21.24 | -0.52% | 40,648 |
| Nov 11, 2024 | $21.79 | $22.00 | $21.24 | $21.35 | -2.20% | 58,578 |
| Nov 4, 2024 | $21.09 | $21.94 | $20.98 | $21.83 | +3.95% | 48,828 |
| Oct 28, 2024 | $21.95 | $22.15 | $20.97 | $21.00 | -4.33% | 45,144 |
| Oct 21, 2024 | $22.00 | $22.36 | $21.64 | $21.95 | -1.88% | 69,602 |
| Oct 14, 2024 | $21.76 | $22.54 | $21.75 | $22.37 | +2.47% | 44,411 |
| Oct 7, 2024 | $22.11 | $22.15 | $21.47 | $21.83 | -1.22% | 19,228 |
| Sep 30, 2024 | $22.00 | $22.51 | $21.72 | $22.10 | -0.27% | 41,332 |
| Sep 23, 2024 | $22.11 | $22.49 | $21.93 | $22.16 | +0.82% | 29,961 |
| Sep 16, 2024 | $21.80 | $22.43 | $21.75 | $21.98 | +1.29% | 37,666 |
| Sep 9, 2024 | $21.15 | $21.70 | $21.10 | $21.70 | +2.84% | 19,925 |
| Sep 3, 2024 | $21.10 | $21.41 | $21.10 | $21.10 | -0.14% | 13,917 |
| Aug 26, 2024 | $21.05 | $21.35 | $20.84 | $21.13 | +0.71% | 26,641 |
| Aug 19, 2024 | $20.75 | $21.05 | $20.69 | $20.98 | +0.88% | 26,820 |
| Aug 12, 2024 | $19.86 | $20.92 | $19.80 | $20.80 | +3.98% | 74,965 |
| Aug 5, 2024 | $20.30 | $20.40 | $19.72 | $20.00 | -2.25% | 37,473 |
| Jul 29, 2024 | $20.40 | $20.52 | $20.13 | $20.46 | +0.54% | 39,780 |
| Jul 22, 2024 | $20.60 | $20.60 | $20.24 | $20.35 | -0.97% | 62,274 |
| Jul 15, 2024 | $20.50 | $20.69 | $20.41 | $20.55 | -0.44% | 30,268 |
| Jul 8, 2024 | $20.14 | $20.64 | $20.06 | $20.64 | +1.67% | 15,056 |
| Jul 1, 2024 | $19.97 | $20.30 | $19.73 | $20.30 | +2.42% | 24,037 |
| Jun 24, 2024 | $19.97 | $20.32 | $19.82 | $19.82 | -0.60% | 23,977 |
| Jun 17, 2024 | $20.02 | $20.50 | $19.81 | $19.94 | +0.45% | 27,326 |
| Jun 10, 2024 | $20.10 | $20.46 | $19.82 | $19.85 | -2.17% | 36,794 |
| Jun 3, 2024 | $19.75 | $20.30 | $19.73 | $20.29 | +2.84% | 47,741 |
| May 28, 2024 | $20.13 | $20.67 | $19.70 | $19.73 | -2.57% | 42,784 |
| May 20, 2024 | $20.15 | $20.90 | $20.00 | $20.25 | +0.60% | 42,260 |
| May 13, 2024 | $19.80 | $20.24 | $19.25 | $20.13 | +3.95% | 43,973 |
| May 6, 2024 | $19.75 | $19.99 | $19.22 | $19.37 | -1.70% | 35,244 |
| Apr 29, 2024 | $19.18 | $19.75 | $18.82 | $19.70 | +3.68% | 34,594 |
| Apr 22, 2024 | $19.34 | $19.64 | $18.96 | $19.00 | -0.98% | 24,998 |
| Apr 15, 2024 | $19.36 | $19.56 | $18.84 | $19.19 | -2.16% | 48,008 |
| Apr 8, 2024 | $20.41 | $20.63 | $19.61 | $19.61 | -4.29% | 25,043 |
| Apr 1, 2024 | $20.69 | $21.04 | $20.27 | $20.49 | -1.87% | 27,387 |
| Mar 25, 2024 | $21.04 | $21.29 | $20.52 | $20.88 | -0.14% | 44,615 |
| Mar 18, 2024 | $20.34 | $21.04 | $20.32 | $20.91 | +2.80% | 27,843 |
| Mar 11, 2024 | $20.05 | $20.36 | $20.05 | $20.34 | +0.84% | 28,548 |
| Mar 4, 2024 | $19.38 | $20.18 | $19.30 | $20.17 | +4.08% | 72,136 |
| Feb 26, 2024 | $19.89 | $19.99 | $19.38 | $19.38 | -3.10% | 23,053 |
| Feb 20, 2024 | $19.97 | $20.36 | $19.63 | $20.00 | +0.65% | 16,788 |
| Feb 12, 2024 | $19.94 | $20.19 | $19.64 | $19.87 | -1.04% | 28,883 |
| Feb 5, 2024 | $20.40 | $20.48 | $19.60 | $20.08 | -2.05% | 60,030 |
| Jan 29, 2024 | $20.59 | $21.01 | $19.96 | $20.50 | -0.49% | 53,131 |
| Jan 22, 2024 | $19.95 | $20.71 | $19.85 | $20.60 | +3.52% | 40,002 |
| Jan 16, 2024 | $19.69 | $19.90 | $19.41 | $19.90 | +0.96% | 43,029 |
| Jan 8, 2024 | $18.60 | $19.74 | $18.60 | $19.71 | +5.19% | 56,782 |
| Jan 2, 2024 | $18.83 | $18.97 | $18.31 | $18.74 | +0.58% | 32,880 |
| Dec 26, 2023 | $18.69 | $18.95 | $18.32 | $18.63 | +0.62% | 58,249 |
| Dec 18, 2023 | $19.07 | $19.17 | $18.07 | $18.52 | -0.46% | 97,937 |
| Dec 11, 2023 | $18.02 | $19.49 | $18.02 | $18.60 | +2.76% | 101,132 |
| Dec 4, 2023 | $18.35 | $18.74 | $18.04 | $18.10 | -2.16% | 82,590 |
| Nov 27, 2023 | $17.75 | $18.50 | $17.62 | $18.50 | +5.11% | 75,741 |
| Nov 20, 2023 | $18.27 | $18.27 | $17.34 | $17.60 | -1.35% | 38,801 |
| Nov 13, 2023 | $16.88 | $18.40 | $16.80 | $17.84 | +4.82% | 36,583 |
| Nov 6, 2023 | $17.01 | $17.94 | $16.74 | $17.02 | -5.13% | 32,084 |
| Oct 30, 2023 | $15.38 | $18.18 | $15.30 | $17.94 | +16.87% | 58,962 |
| Oct 23, 2023 | $15.11 | $15.68 | $15.10 | $15.35 | +0.79% | 103,602 |
| Oct 16, 2023 | $16.67 | $17.24 | $15.11 | $15.23 | -10.41% | 56,325 |
| Oct 9, 2023 | $17.42 | $17.49 | $16.69 | $17.00 | -2.69% | 52,703 |
| Oct 2, 2023 | $18.25 | $18.25 | $17.29 | $17.47 | -4.06% | 37,139 |
| Sep 25, 2023 | $18.15 | $18.39 | $17.72 | $18.21 | +0.66% | 62,632 |
| Sep 18, 2023 | $18.36 | $18.50 | $17.89 | $18.09 | -2.22% | 55,310 |
| Sep 11, 2023 | $18.34 | $18.50 | $17.93 | $18.50 | +0.22% | 44,608 |
| Sep 5, 2023 | $18.36 | $18.54 | $17.85 | $18.46 | +0.38% | 28,675 |
| Aug 28, 2023 | $18.08 | $18.50 | $17.71 | $18.39 | +1.71% | 60,943 |
| Aug 21, 2023 | $17.81 | $18.50 | $17.18 | $18.08 | +1.12% | 31,012 |
| Aug 14, 2023 | $18.07 | $18.50 | $17.32 | $17.88 | -2.40% | 60,914 |
| Aug 7, 2023 | $18.36 | $18.48 | $17.86 | $18.32 | +0.38% | 200,386 |
| Jul 31, 2023 | $18.02 | $18.50 | $17.91 | $18.25 | -0.54% | 33,061 |
| Jul 24, 2023 | $18.45 | $18.78 | $18.20 | $18.35 | +0.22% | 42,148 |
| Jul 17, 2023 | $18.83 | $18.93 | $18.14 | $18.31 | -2.09% | 24,183 |
| Jul 10, 2023 | $18.59 | $18.97 | $18.08 | $18.70 | +2.30% | 49,344 |
| Jul 3, 2023 | $18.44 | $18.99 | $17.99 | $18.28 | -1.19% | 18,813 |
| Jun 26, 2023 | $17.62 | $18.50 | $17.30 | $18.50 | +5.96% | 40,996 |
| Jun 20, 2023 | $17.26 | $17.61 | $17.04 | $17.46 | +0.34% | 47,707 |
| Jun 12, 2023 | $17.81 | $17.83 | $17.05 | $17.40 | -1.69% | 50,761 |
| Jun 5, 2023 | $19.25 | $19.25 | $17.50 | $17.70 | -5.04% | 41,375 |
| May 30, 2023 | $17.66 | $19.18 | $17.00 | $18.64 | +5.61% | 45,854 |
| May 22, 2023 | $17.73 | $18.96 | $17.61 | $17.65 | -1.94% | 29,305 |
| May 15, 2023 | $16.38 | $18.90 | $16.38 | $18.00 | +11.73% | 47,343 |
| May 8, 2023 | $16.96 | $17.22 | $15.88 | $16.11 | -4.28% | 49,841 |
| May 1, 2023 | $19.90 | $19.90 | $14.50 | $16.83 | -15.17% | 145,188 |
| Apr 24, 2023 | $18.56 | $19.87 | $18.06 | $19.84 | +5.81% | 58,436 |
| Apr 17, 2023 | $18.45 | $19.40 | $18.42 | $18.75 | +2.40% | 54,085 |
| Apr 10, 2023 | $17.51 | $18.50 | $17.01 | $18.31 | +7.08% | 97,941 |
| Apr 3, 2023 | $17.30 | $17.74 | $16.74 | $17.10 | -1.16% | 64,541 |
| Mar 27, 2023 | $17.02 | $18.10 | $16.00 | $17.30 | +3.91% | 142,858 |
| Mar 20, 2023 | $16.50 | $18.19 | $16.45 | $16.65 | -2.13% | 74,376 |
| Mar 13, 2023 | $17.88 | $21.39 | $17.01 | $17.01 | -12.77% | 136,522 |
| Mar 6, 2023 | $21.70 | $21.71 | $19.50 | $19.50 | -7.95% | 35,812 |
| Feb 27, 2023 | $21.25 | $21.63 | $20.72 | $21.19 | -1.37% | 26,109 |
| Feb 21, 2023 | $21.56 | $22.33 | $20.40 | $21.48 | -1.24% | 28,486 |
| Feb 13, 2023 | $21.88 | $22.30 | $21.71 | $21.75 | -0.50% | 25,647 |
| Feb 6, 2023 | $22.39 | $22.56 | $21.60 | $21.86 | -2.71% | 20,301 |
| Jan 30, 2023 | $22.53 | $23.10 | $22.42 | $22.47 | +0.27% | 35,683 |
| Jan 23, 2023 | $22.59 | $22.94 | $22.21 | $22.41 | +0.49% | 58,371 |
| Jan 17, 2023 | $21.42 | $22.69 | $21.37 | $22.30 | +3.24% | 69,550 |
| Jan 9, 2023 | $21.26 | $21.73 | $20.66 | $21.60 | +2.81% | 38,391 |
| Jan 3, 2023 | $18.83 | $21.31 | $18.71 | $21.01 | +10.99% | 68,184 |
| Dec 27, 2022 | $19.15 | $19.20 | $18.65 | $18.93 | -1.41% | 91,802 |
| Dec 19, 2022 | $20.13 | $20.55 | $19.10 | $19.20 | -5.70% | 93,763 |
| Dec 12, 2022 | $20.63 | $20.65 | $19.70 | $20.36 | -0.88% | 73,828 |
| Dec 5, 2022 | $20.72 | $21.07 | $20.26 | $20.54 | -1.68% | 68,735 |
| Nov 28, 2022 | $20.26 | $21.06 | $19.60 | $20.89 | +3.01% | 87,840 |
| Nov 21, 2022 | $19.80 | $20.28 | $19.67 | $20.28 | +2.27% | 35,470 |
| Nov 14, 2022 | $19.41 | $19.95 | $19.12 | $19.83 | +0.66% | 75,237 |
| Nov 7, 2022 | $18.69 | $20.00 | $18.67 | $19.70 | +4.84% | 53,647 |
| Oct 31, 2022 | $19.80 | $19.95 | $18.62 | $18.79 | -4.62% | 53,217 |
| Oct 24, 2022 | $19.67 | $20.03 | $19.25 | $19.70 | +0.55% | 22,824 |
| Oct 17, 2022 | $19.93 | $20.02 | $19.25 | $19.59 | +0.37% | 33,369 |
| Oct 10, 2022 | $19.92 | $20.35 | $19.40 | $19.52 | -2.35% | 24,193 |
| Oct 3, 2022 | $20.40 | $21.00 | $19.50 | $19.99 | -2.82% | 29,266 |
| Sep 26, 2022 | $20.37 | $21.05 | $19.54 | $20.57 | +0.93% | 89,696 |
| Sep 19, 2022 | $21.52 | $22.05 | $20.36 | $20.38 | -5.87% | 42,203 |
| Sep 12, 2022 | $21.52 | $21.89 | $20.80 | $21.65 | +2.61% | 32,702 |
| Sep 6, 2022 | $21.50 | $21.60 | $20.88 | $21.10 | -0.42% | 31,467 |
| Aug 29, 2022 | $23.00 | $23.31 | $21.19 | $21.19 | -8.19% | 26,565 |
| Aug 22, 2022 | $23.50 | $23.90 | $22.25 | $23.08 | -2.94% | 27,661 |
| Aug 15, 2022 | $24.07 | $24.53 | $23.68 | $23.78 | -2.62% | 18,632 |
| Aug 8, 2022 | $23.93 | $24.42 | $23.58 | $24.42 | +1.55% | 42,382 |
| Aug 1, 2022 | $22.85 | $24.40 | $22.85 | $24.05 | +2.07% | 37,984 |
| Jul 25, 2022 | $22.71 | $23.56 | $22.60 | $23.56 | +2.75% | 35,699 |
| Jul 18, 2022 | $21.84 | $22.96 | $21.79 | $22.93 | +5.43% | 33,210 |
| Jul 11, 2022 | $21.68 | $22.00 | $21.06 | $21.75 | -1.32% | 62,865 |
| Jul 5, 2022 | $21.27 | $22.15 | $20.99 | $22.04 | +3.33% | 58,688 |
| Jun 27, 2022 | $20.60 | $21.33 | $20.60 | $21.33 | +2.80% | 65,197 |
| Jun 21, 2022 | $21.00 | $21.00 | $20.55 | $20.75 | -0.35% | 45,787 |
| Jun 13, 2022 | $21.41 | $22.23 | $20.30 | $20.82 | -6.87% | 43,969 |
| Jun 6, 2022 | $23.48 | $23.81 | $22.36 | $22.36 | -5.25% | 27,403 |
| May 31, 2022 | $22.20 | $24.07 | $21.94 | $23.60 | +0.85% | 64,058 |
| May 23, 2022 | $21.45 | $23.44 | $21.03 | $23.40 | +11.11% | 32,483 |
| May 16, 2022 | $20.97 | $21.55 | $20.85 | $21.06 | +1.30% | 47,905 |
| May 9, 2022 | $21.03 | $21.38 | $20.51 | $20.79 | -1.70% | 66,402 |
| May 2, 2022 | $21.04 | $21.53 | $20.50 | $21.15 | -0.19% | 93,181 |
| Apr 25, 2022 | $21.74 | $22.00 | $21.04 | $21.19 | -2.54% | 66,655 |
| Apr 18, 2022 | $21.90 | $22.15 | $21.68 | $21.74 | -0.72% | 43,807 |
| Apr 11, 2022 | $22.60 | $22.69 | $21.90 | $21.90 | -3.76% | 55,909 |
| Apr 4, 2022 | $23.75 | $23.85 | $22.75 | $22.76 | -4.50% | 69,680 |
| Mar 28, 2022 | $23.32 | $24.05 | $23.32 | $23.83 | +2.32% | 32,751 |
| Mar 21, 2022 | $23.46 | $23.73 | $23.27 | $23.29 | -0.89% | 32,537 |
| Mar 14, 2022 | $23.28 | $23.87 | $22.89 | $23.50 | +0.73% | 56,031 |
| Mar 7, 2022 | $23.40 | $23.73 | $23.05 | $23.33 | -1.05% | 42,670 |
| Feb 28, 2022 | $24.14 | $24.94 | $23.36 | $23.58 | -2.77% | 52,376 |
| Feb 22, 2022 | $24.49 | $24.68 | $23.51 | $24.25 | -0.94% | 38,177 |
| Feb 14, 2022 | $24.56 | $25.25 | $24.34 | $24.48 | -0.33% | 45,908 |
| Feb 7, 2022 | $25.25 | $25.25 | $24.27 | $24.56 | -2.27% | 94,278 |
| Jan 31, 2022 | $25.03 | $25.49 | $24.86 | $25.13 | +0.48% | 71,075 |
| Jan 24, 2022 | $25.45 | $25.77 | $24.76 | $25.01 | -2.95% | 50,453 |
| Jan 18, 2022 | $25.80 | $25.87 | $25.48 | $25.77 | -0.51% | 34,304 |
| Jan 10, 2022 | $25.85 | $26.00 | $25.51 | $25.90 | +0.66% | 26,261 |
| Jan 3, 2022 | $25.77 | $26.06 | $25.31 | $25.73 | -0.69% | 54,139 |
| Dec 27, 2021 | $25.89 | $25.91 | $25.55 | $25.91 | +1.01% | 32,853 |
| Dec 20, 2021 | $25.54 | $25.77 | $25.35 | $25.65 | +0.16% | 16,424 |
| Dec 13, 2021 | $25.50 | $25.68 | $25.33 | $25.61 | +0.23% | 27,301 |
| Dec 6, 2021 | $25.46 | $26.31 | $25.40 | $25.55 | +0.27% | 51,277 |
| Nov 29, 2021 | $25.52 | $25.67 | $25.10 | $25.48 | -0.55% | 51,851 |
| Nov 22, 2021 | $25.98 | $25.98 | $25.27 | $25.62 | -1.23% | 33,937 |
| Nov 15, 2021 | $26.01 | $26.25 | $25.68 | $25.94 | -0.27% | 18,326 |
| Nov 8, 2021 | $26.46 | $26.62 | $26.01 | $26.01 | -2.22% | 13,678 |
| Nov 1, 2021 | $25.93 | $26.72 | $25.92 | $26.60 | +1.72% | 23,168 |
| Oct 25, 2021 | $25.94 | $26.23 | $25.75 | $26.15 | +1.51% | 31,665 |
| Oct 18, 2021 | $25.65 | $26.00 | $25.54 | $25.76 | -0.08% | 35,815 |
| Oct 11, 2021 | $25.47 | $26.06 | $25.41 | $25.78 | +1.50% | 24,240 |
| Oct 4, 2021 | $25.63 | $25.63 | $25.31 | $25.40 | -0.86% | 70,463 |
| Sep 27, 2021 | $25.79 | $25.88 | $25.35 | $25.62 | -1.00% | 44,163 |
| Sep 20, 2021 | $26.63 | $26.63 | $25.79 | $25.88 | -2.30% | 66,092 |
| Sep 13, 2021 | $26.57 | $27.09 | $26.49 | $26.49 | -0.38% | 17,361 |
| Sep 7, 2021 | $27.07 | $27.09 | $26.45 | $26.59 | -2.11% | 26,694 |
| Aug 30, 2021 | $26.99 | $27.27 | $26.37 | $27.16 | +0.79% | 23,710 |
| Aug 23, 2021 | $26.80 | $26.98 | $26.52 | $26.95 | +0.62% | 18,202 |
| Aug 16, 2021 | $26.73 | $26.89 | $26.46 | $26.78 | +0.54% | 15,591 |
| Aug 9, 2021 | $26.78 | $26.97 | $26.38 | $26.64 | -1.30% | 15,589 |
| Aug 2, 2021 | $26.35 | $26.99 | $26.35 | $26.99 | +1.50% | 22,124 |
| Jul 26, 2021 | $26.36 | $26.61 | $26.15 | $26.59 | +0.60% | 25,929 |
| Jul 19, 2021 | $26.78 | $26.90 | $26.35 | $26.43 | +0.12% | 18,330 |
| Jul 12, 2021 | $26.76 | $26.91 | $26.38 | $26.40 | -1.42% | 21,357 |
| Jul 6, 2021 | $26.51 | $27.42 | $26.50 | $26.78 | +0.94% | 17,140 |
| Jun 28, 2021 | $26.04 | $26.55 | $25.98 | $26.53 | +1.61% | 47,324 |
| Jun 21, 2021 | $26.09 | $26.24 | $26.01 | $26.11 | +0.20% | 15,866 |
| Jun 14, 2021 | $25.92 | $26.14 | $25.90 | $26.06 | +0.49% | 27,693 |
| Jun 7, 2021 | $25.87 | $25.96 | $25.76 | $25.93 | +0.19% | 20,100 |
| Jun 1, 2021 | $25.71 | $25.96 | $25.64 | $25.88 | +0.47% | 24,359 |
| May 24, 2021 | $25.99 | $25.99 | $25.64 | $25.76 | -0.50% | 27,398 |
| May 17, 2021 | $25.60 | $26.02 | $25.58 | $25.89 | +0.54% | 20,167 |
| May 10, 2021 | $25.92 | $25.98 | $25.44 | $25.75 | -0.62% | 33,977 |
| May 3, 2021 | $26.03 | $26.09 | $25.75 | $25.91 | -1.26% | 57,948 |
| Apr 26, 2021 | $26.01 | $26.24 | $25.85 | $26.24 | +0.36% | 25,991 |
| Apr 19, 2021 | $25.94 | $26.15 | $25.93 | $26.15 | +0.52% | 18,233 |
| Apr 12, 2021 | $25.87 | $26.14 | $25.66 | $26.01 | +0.15% | 27,036 |
| Apr 5, 2021 | $25.56 | $26.02 | $25.55 | $25.97 | +1.37% | 45,795 |
| Mar 29, 2021 | $25.56 | $25.72 | $25.36 | $25.62 | 0.00% | 32,814 |
| Mar 22, 2021 | $25.48 | $25.82 | $25.25 | $25.62 | +0.65% | 64,503 |
| Mar 15, 2021 | $25.87 | $25.87 | $25.39 | $25.46 | -0.76% | 33,945 |
| Mar 8, 2021 | $25.53 | $25.97 | $25.45 | $25.65 | +0.75% | 34,281 |
| Mar 1, 2021 | $25.23 | $25.59 | $25.07 | $25.46 | +0.63% | 43,037 |
| Feb 22, 2021 | $25.60 | $25.60 | $25.00 | $25.30 | -1.40% | 85,733 |
| Feb 16, 2021 | $25.68 | $26.02 | $25.45 | $25.66 | -0.27% | 30,320 |
| Feb 8, 2021 | $26.10 | $26.32 | $25.68 | $25.73 | -1.68% | 35,393 |
| Feb 1, 2021 | $25.73 | $26.40 | $25.56 | $26.17 | +0.85% | 39,459 |
| Jan 25, 2021 | $25.95 | $26.19 | $25.50 | $25.95 | -0.65% | 25,882 |
| Jan 19, 2021 | $25.74 | $26.19 | $25.72 | $26.12 | +1.56% | 26,767 |
| Jan 11, 2021 | $25.64 | $26.46 | $25.25 | $25.72 | -2.21% | 26,442 |
| Jan 4, 2021 | $26.77 | $26.98 | $25.78 | $26.30 | -2.23% | 17,526 |
| Dec 28, 2020 | $26.45 | $26.99 | $26.45 | $26.90 | -0.26% | 18,949 |
| Dec 21, 2020 | $26.99 | $27.00 | $26.42 | $26.97 | -0.11% | 17,325 |
| Dec 14, 2020 | $26.73 | $27.00 | $26.72 | $27.00 | +0.37% | 20,707 |
| Dec 7, 2020 | $26.58 | $27.11 | $26.45 | $26.90 | +0.56% | 20,396 |
| Nov 30, 2020 | $26.07 | $26.76 | $25.81 | $26.75 | +1.60% | 36,203 |
| Nov 23, 2020 | $26.39 | $26.54 | $26.25 | $26.33 | -0.11% | 22,028 |
| Nov 16, 2020 | $26.65 | $27.00 | $26.21 | $26.36 | -1.46% | 70,999 |
| Nov 9, 2020 | $26.74 | $27.23 | $26.50 | $26.75 | +0.83% | 35,668 |
| Nov 2, 2020 | $26.85 | $27.18 | $25.98 | $26.53 | -0.38% | 27,246 |
| Oct 26, 2020 | $27.18 | $27.18 | $26.11 | $26.63 | -1.84% | 40,129 |
| Oct 19, 2020 | $27.47 | $27.53 | $26.70 | $27.13 | -0.48% | 35,640 |
| Oct 12, 2020 | $26.80 | $27.59 | $26.37 | $27.26 | +1.75% | 30,803 |
| Oct 5, 2020 | $26.07 | $26.80 | $25.78 | $26.79 | +4.12% | 46,123 |
| Sep 28, 2020 | $26.46 | $26.66 | $25.54 | $25.73 | -2.25% | 92,340 |
| Sep 21, 2020 | $27.31 | $27.59 | $25.76 | $26.32 | -3.93% | 38,107 |
| Sep 14, 2020 | $26.94 | $27.59 | $26.73 | $27.40 | +2.10% | 32,106 |
| Sep 8, 2020 | $26.78 | $26.94 | $26.46 | $26.84 | +0.14% | 16,114 |
| Aug 31, 2020 | $26.31 | $26.93 | $26.15 | $26.80 | +1.67% | 26,735 |
| Aug 24, 2020 | $27.14 | $27.14 | $26.33 | $26.36 | -2.62% | 40,742 |
| Aug 17, 2020 | $26.98 | $27.07 | $26.32 | $27.07 | +2.85% | 31,219 |
| Aug 10, 2020 | $27.29 | $27.35 | $26.32 | $26.32 | -3.55% | 41,285 |
| Aug 3, 2020 | $26.96 | $27.46 | $26.45 | $27.29 | +0.44% | 21,776 |
| Jul 27, 2020 | $26.48 | $27.25 | $25.76 | $27.17 | +3.23% | 49,754 |
| Jul 20, 2020 | $25.50 | $26.32 | $25.26 | $26.32 | +4.57% | 23,711 |
| Jul 13, 2020 | $25.29 | $25.84 | $24.99 | $25.17 | -0.20% | 53,179 |
| Jul 6, 2020 | $24.71 | $25.35 | $24.12 | $25.22 | +1.82% | 91,932 |
| Jun 29, 2020 | $25.74 | $25.74 | $24.77 | $24.77 | -3.77% | 54,974 |
| Jun 22, 2020 | $25.65 | $25.84 | $25.20 | $25.74 | +1.54% | 21,717 |
| Jun 15, 2020 | $25.29 | $25.76 | $25.00 | $25.35 | +1.28% | 22,228 |
| Jun 8, 2020 | $25.70 | $26.11 | $24.98 | $25.03 | -2.74% | 31,202 |
| Jun 1, 2020 | $25.74 | $26.21 | $25.53 | $25.74 | -0.02% | 41,454 |
| May 26, 2020 | $25.60 | $25.99 | $25.10 | $25.74 | +2.02% | 25,680 |
| May 18, 2020 | $24.74 | $25.23 | $24.63 | $25.23 | +1.20% | 30,767 |
| May 11, 2020 | $24.76 | $25.50 | $24.34 | $24.93 | +2.89% | 45,895 |
| May 4, 2020 | $24.58 | $25.00 | $24.01 | $24.23 | +0.96% | 44,819 |
| Apr 27, 2020 | $24.08 | $24.88 | $23.74 | $24.00 | +0.54% | 56,258 |
| Apr 20, 2020 | $22.53 | $24.12 | $22.53 | $23.87 | +3.83% | 58,832 |
| Apr 13, 2020 | $23.69 | $24.94 | $22.50 | $22.99 | -3.44% | 47,900 |
| Apr 6, 2020 | $20.74 | $24.25 | $20.74 | $23.81 | +11.31% | 68,431 |
| Mar 30, 2020 | $21.00 | $22.99 | $19.75 | $21.39 | +0.52% | 75,273 |
| Mar 23, 2020 | $18.90 | $23.69 | $16.00 | $21.28 | +13.92% | 89,684 |
| Mar 16, 2020 | $23.40 | $23.40 | $14.50 | $18.68 | -17.71% | 142,305 |
| Mar 9, 2020 | $24.95 | $25.90 | $21.86 | $22.70 | -10.80% | 91,176 |
| Mar 2, 2020 | $25.06 | $26.17 | $25.03 | $25.45 | +1.56% | 53,677 |
| Feb 24, 2020 | $26.96 | $27.30 | $24.90 | $25.06 | -7.29% | 77,432 |
| Feb 18, 2020 | $27.50 | $27.69 | $26.87 | $27.03 | -0.99% | 40,876 |
| Feb 10, 2020 | $27.70 | $27.97 | $26.97 | $27.30 | -1.44% | 49,728 |
| Feb 3, 2020 | $26.87 | $28.17 | $26.62 | $27.70 | +3.24% | 34,833 |
| Jan 27, 2020 | $26.63 | $26.99 | $26.41 | $26.83 | +0.90% | 33,571 |
| Jan 21, 2020 | $26.79 | $26.95 | $26.27 | $26.59 | -0.20% | 29,451 |
| Jan 13, 2020 | $26.79 | $26.88 | $26.35 | $26.64 | -0.55% | 36,104 |
| Jan 6, 2020 | $26.53 | $26.86 | $26.20 | $26.79 | +0.98% | 38,378 |
| Dec 30, 2019 | $26.13 | $26.55 | $25.83 | $26.53 | +1.76% | 71,784 |
| Dec 23, 2019 | $26.17 | $26.20 | $25.91 | $26.07 | +0.73% | 21,853 |
| Dec 16, 2019 | $25.63 | $26.20 | $25.47 | $25.88 | +1.49% | 85,586 |
| Dec 9, 2019 | $25.29 | $25.59 | $25.29 | $25.50 | +0.67% | 75,523 |
| Dec 2, 2019 | $25.30 | $25.64 | $25.11 | $25.33 | -0.04% | 83,385 |
| Nov 25, 2019 | $25.80 | $25.90 | $25.34 | $25.34 | -1.52% | 54,506 |
| Nov 18, 2019 | $25.96 | $25.96 | $25.54 | $25.73 | +0.12% | 55,296 |
| Nov 11, 2019 | $25.58 | $25.87 | $25.45 | $25.70 | +0.47% | 30,613 |
| Nov 4, 2019 | $26.18 | $26.35 | $25.36 | $25.58 | -1.54% | 71,087 |
| Oct 28, 2019 | $26.42 | $26.42 | $25.91 | $25.98 | -0.84% | 77,459 |
| Oct 21, 2019 | $26.06 | $26.48 | $26.01 | $26.20 | +0.04% | 57,671 |
| Oct 14, 2019 | $26.02 | $26.46 | $25.75 | $26.19 | +1.16% | 37,874 |
| Oct 7, 2019 | $25.60 | $25.94 | $25.54 | $25.89 | +0.49% | 40,771 |
| Sep 30, 2019 | $26.53 | $26.53 | $25.45 | $25.76 | -2.07% | 93,262 |
| Sep 23, 2019 | $25.63 | $26.59 | $25.48 | $26.31 | +2.97% | 56,346 |
| Sep 16, 2019 | $25.91 | $25.91 | $25.35 | $25.55 | -0.70% | 45,445 |
| Sep 9, 2019 | $26.83 | $26.84 | $25.50 | $25.73 | -3.27% | 54,591 |
| Sep 3, 2019 | $26.50 | $27.25 | $26.50 | $26.60 | +0.53% | 77,565 |
| Aug 26, 2019 | $26.01 | $26.84 | $25.96 | $26.46 | +2.16% | 59,231 |
| Aug 19, 2019 | $25.61 | $26.35 | $25.52 | $25.90 | +1.00% | 48,468 |
| Aug 12, 2019 | $25.34 | $25.76 | $25.25 | $25.64 | +1.43% | 42,431 |
| Aug 5, 2019 | $25.12 | $25.34 | $24.92 | $25.28 | -0.24% | 67,846 |
| Jul 29, 2019 | $25.60 | $25.65 | $25.20 | $25.34 | -0.78% | 113,869 |
| Jul 22, 2019 | $25.35 | $25.68 | $25.26 | $25.54 | +0.35% | 66,152 |
| Jul 15, 2019 | $25.52 | $25.65 | $25.38 | $25.45 | -0.78% | 59,629 |
| Jul 8, 2019 | $25.65 | $25.76 | $25.23 | $25.65 | +0.39% | 31,563 |
| Jul 1, 2019 | $25.32 | $25.80 | $25.05 | $25.55 | +1.31% | 39,077 |
| Jun 24, 2019 | $24.89 | $25.29 | $24.88 | $25.22 | +1.00% | 76,704 |
| Jun 17, 2019 | $24.97 | $25.15 | $24.83 | $24.97 | +0.11% | 82,570 |
| Jun 10, 2019 | $24.94 | $24.98 | $24.75 | $24.94 | +0.01% | 64,634 |
| Jun 3, 2019 | $24.55 | $24.94 | $24.45 | $24.94 | +2.34% | 66,274 |
| May 28, 2019 | $24.90 | $24.94 | $24.37 | $24.37 | -2.05% | 96,066 |
| May 20, 2019 | $24.85 | $24.88 | $24.65 | $24.88 | +0.32% | 82,939 |
| May 13, 2019 | $24.74 | $24.90 | $24.57 | $24.80 | -0.04% | 77,747 |
| May 6, 2019 | $24.73 | $24.87 | $24.56 | $24.81 | +0.34% | 71,582 |
| Apr 29, 2019 | $24.67 | $24.75 | $24.40 | $24.73 | +0.23% | 112,104 |
| Apr 22, 2019 | $24.29 | $24.70 | $24.11 | $24.67 | +1.77% | 50,548 |
| Apr 15, 2019 | $23.99 | $24.27 | $23.88 | $24.24 | +1.23% | 57,817 |
| Apr 8, 2019 | $23.99 | $24.00 | $23.69 | $23.94 | -0.19% | 84,042 |
| Apr 1, 2019 | $23.59 | $24.00 | $23.48 | $23.99 | +2.61% | 110,538 |
| Mar 25, 2019 | $23.55 | $23.55 | $23.38 | $23.38 | -0.72% | 99,958 |
| Mar 18, 2019 | $23.68 | $23.68 | $23.36 | $23.55 | -0.25% | 131,297 |
| Mar 11, 2019 | $23.80 | $23.80 | $23.46 | $23.61 | -0.59% | 154,410 |
| Mar 4, 2019 | $23.94 | $23.94 | $23.45 | $23.75 | -0.79% | 75,760 |
| Feb 25, 2019 | $23.46 | $23.99 | $23.11 | $23.94 | +2.53% | 105,364 |
| Feb 19, 2019 | $23.29 | $23.48 | $23.20 | $23.35 | +0.73% | 51,190 |
| Feb 11, 2019 | $22.88 | $23.25 | $22.77 | $23.18 | +1.44% | 69,977 |
| Feb 4, 2019 | $23.20 | $23.42 | $22.68 | $22.85 | -0.74% | 67,199 |
| Jan 28, 2019 | $22.47 | $23.23 | $22.24 | $23.02 | +2.41% | 95,934 |
| Jan 22, 2019 | $22.28 | $22.57 | $21.98 | $22.48 | +1.40% | 68,789 |
| Jan 14, 2019 | $22.08 | $22.39 | $21.84 | $22.17 | +0.73% | 81,767 |
| Jan 7, 2019 | $21.99 | $22.19 | $21.58 | $22.01 | +0.83% | 164,270 |
| Dec 31, 2018 | $21.01 | $22.24 | $21.01 | $21.83 | +4.35% | 132,741 |
| Dec 24, 2018 | $20.74 | $20.92 | $20.44 | $20.92 | +0.92% | 118,339 |
| Dec 17, 2018 | $21.05 | $21.05 | $20.25 | $20.73 | -0.91% | 316,955 |
| Dec 10, 2018 | $21.05 | $21.24 | $20.83 | $20.92 | -0.33% | 163,790 |
| Dec 3, 2018 | $21.60 | $21.75 | $20.78 | $20.99 | -2.60% | 146,919 |
| Nov 26, 2018 | $21.94 | $22.09 | $21.40 | $21.55 | -1.91% | 126,008 |
| Nov 19, 2018 | $22.11 | $22.22 | $21.83 | $21.97 | -1.04% | 40,628 |
| Nov 12, 2018 | $22.27 | $22.48 | $22.03 | $22.20 | -0.72% | 47,635 |
| Nov 5, 2018 | $22.34 | $22.83 | $22.25 | $22.36 | +0.09% | 45,871 |
| Oct 29, 2018 | $22.43 | $23.30 | $22.21 | $22.34 | -0.29% | 37,996 |
| Oct 22, 2018 | $22.29 | $22.51 | $22.08 | $22.40 | +0.83% | 71,649 |
| Oct 15, 2018 | $21.97 | $22.37 | $21.91 | $22.22 | +0.68% | 45,297 |
| Oct 8, 2018 | $22.14 | $22.49 | $21.75 | $22.07 | -0.32% | 64,116 |
| Oct 1, 2018 | $23.40 | $23.40 | $21.63 | $22.14 | -5.38% | 114,221 |
| Sep 24, 2018 | $22.96 | $23.55 | $22.95 | $23.40 | +0.86% | 102,729 |
| Sep 17, 2018 | $23.92 | $23.92 | $23.04 | $23.20 | -3.25% | 112,509 |
| Sep 10, 2018 | $24.07 | $24.37 | $23.74 | $23.98 | -0.46% | 136,524 |
| Sep 4, 2018 | $24.48 | $24.58 | $23.79 | $24.09 | -1.51% | 62,136 |
| Aug 27, 2018 | $24.67 | $24.88 | $24.46 | $24.46 | -0.69% | 68,777 |
| Aug 20, 2018 | $24.68 | $24.83 | $24.35 | $24.63 | -0.16% | 63,016 |
| Aug 13, 2018 | $24.37 | $24.71 | $24.37 | $24.67 | +1.48% | 36,265 |
| Aug 6, 2018 | $24.45 | $24.67 | $24.31 | $24.31 | -0.69% | 40,737 |
| Jul 30, 2018 | $24.62 | $24.78 | $24.18 | $24.48 | -0.00% | 63,298 |
| Jul 23, 2018 | $24.69 | $24.75 | $24.08 | $24.48 | -0.77% | 87,973 |
| Jul 16, 2018 | $24.76 | $24.80 | $23.87 | $24.67 | +0.28% | 129,694 |
| Jul 9, 2018 | $24.74 | $24.92 | $24.58 | $24.60 | -0.95% | 61,123 |
| Jul 2, 2018 | $24.78 | $24.87 | $24.64 | $24.84 | +0.18% | 47,041 |
| Jun 25, 2018 | $24.16 | $24.83 | $23.93 | $24.79 | +2.95% | 45,244 |
| Jun 18, 2018 | $24.16 | $24.16 | $23.92 | $24.08 | +0.33% | 42,271 |
| Jun 11, 2018 | $24.28 | $24.45 | $23.65 | $24.00 | -2.20% | 89,042 |
| Jun 4, 2018 | $23.79 | $24.60 | $23.79 | $24.54 | +3.76% | 83,894 |
| May 29, 2018 | $23.83 | $24.00 | $23.34 | $23.65 | -0.80% | 83,417 |
| May 21, 2018 | $23.54 | $23.84 | $23.37 | $23.84 | +1.27% | 77,865 |
| May 14, 2018 | $23.56 | $23.63 | $23.32 | $23.54 | -0.13% | 79,596 |
| May 7, 2018 | $23.46 | $23.57 | $23.21 | $23.57 | +0.64% | 109,208 |
| Apr 30, 2018 | $23.68 | $23.69 | $23.40 | $23.42 | -1.10% | 117,696 |
| Apr 23, 2018 | $23.60 | $23.69 | $23.29 | $23.68 | +0.38% | 100,623 |
| Apr 16, 2018 | $23.80 | $23.86 | $23.47 | $23.59 | -0.88% | 145,007 |
| Apr 9, 2018 | $23.80 | $23.90 | $23.70 | $23.80 | +0.08% | 87,208 |
| Apr 2, 2018 | $24.28 | $24.34 | $23.72 | $23.78 | -1.74% | 80,404 |
| Mar 26, 2018 | $24.24 | $24.24 | $23.97 | $24.20 | -0.17% | 66,602 |
| Mar 19, 2018 | $24.75 | $24.75 | $24.02 | $24.24 | -1.42% | 94,032 |
| Mar 12, 2018 | $24.26 | $25.64 | $24.20 | $24.59 | +1.36% | 106,889 |
| Mar 5, 2018 | $24.14 | $24.50 | $23.96 | $24.26 | +0.33% | 134,489 |
| Feb 26, 2018 | $23.91 | $24.34 | $23.90 | $24.18 | +0.96% | 141,087 |
| Feb 20, 2018 | $24.17 | $24.17 | $23.73 | $23.95 | 0.00% | 154,748 |
| Feb 12, 2018 | $23.80 | $24.11 | $23.70 | $23.95 | +0.63% | 120,168 |
| Feb 5, 2018 | $23.60 | $23.90 | $23.15 | $23.80 | +0.42% | 165,625 |
| Jan 29, 2018 | $24.34 | $24.34 | $23.56 | $23.70 | -2.87% | 209,530 |
| Jan 22, 2018 | $24.75 | $24.77 | $24.14 | $24.40 | -1.41% | 308,181 |
| Jan 16, 2018 | $25.08 | $25.10 | $24.59 | $24.75 | -0.64% | 1,103,558 |
| Jan 8, 2018 | $25.32 | $25.33 | $24.82 | $24.91 | -1.46% | 727,264 |
| Jan 2, 2018 | $25.39 | $25.45 | $25.06 | $25.28 | -0.51% | 626,003 |
| Dec 26, 2017 | $25.05 | $25.43 | $25.01 | $25.41 | +1.44% | 303,284 |
| Dec 18, 2017 | $25.05 | $25.19 | $24.95 | $25.05 | +0.24% | 1,163,752 |
| Dec 11, 2017 | $25.05 | $25.55 | $24.80 | $24.99 | -0.12% | 916,369 |
| Dec 5, 2017 | $24.95 | $25.14 | $24.93 | $25.02 | – | 2,925,976 |
Seasonality
SNUS.PH return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -1.7% | -3.2% | 1.4% | 0.5% | 0.4% | 2.4% | 0.7% | -1.9% | -2.2% | 0.5% | -1.4% |
| Months up | 6 of 9 | 3 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 9 | 5 of 9 | 6 of 9 | 2 of 9 | 3 of 9 | 2 of 8 | 4 of 8 |
| 2026 | 2.4% | 6.4% | -0.6% | 2.3% | -1.9% | 0.4% | -2.0% | 2.6% | -0.0% | -0.4% | ||
| 2025 | 5.0% | 2.5% | -1.6% | -5.2% | -4.4% | 5.2% | 1.4% | 4.0% | 0.7% | -0.5% | -3.3% | -2.0% |
| 2024 | 11.1% | -5.9% | 7.3% | -9.0% | 3.8% | 0.5% | 2.4% | 4.1% | 3.1% | -1.3% | -2.6% | -9.9% |
| 2023 | 20.1% | -5.4% | -19.5% | 14.7% | -8.8% | 2.3% | 0.0% | 0.0% | -1.6% | -14.6% | 18.4% | 1.1% |
| 2022 | -3.2% | -5.4% | -0.1% | -10.6% | 13.6% | -12.8% | 12.3% | -7.8% | -5.3% | -5.0% | 3.3% | -6.3% |
| 2021 | -3.5% | -2.5% | 1.1% | 2.5% | -1.8% | 2.8% | 0.4% | 0.8% | -4.0% | 1.7% | -3.6% | 2.8% |
| 2020 | 3.8% | -6.6% | -14.9% | 15.9% | 4.1% | -3.5% | 9.3% | -2.6% | -3.5% | 4.3% | -1.9% | 2.9% |
| 2019 | 9.6% | 1.6% | -0.5% | 4.4% | -0.1% | 3.5% | -0.1% | 5.0% | -1.9% | 0.2% | -2.5% | 2.1% |
| 2018 | -4.7% | -0.2% | 0.2% | -2.3% | -0.3% | 5.1% | -2.0% | 0.7% | -4.3% | -4.6% | -3.5% | -2.1% |